Great Microwave Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	47.900	47.900	46.720	47.270	33.764	7,364,896
2025-07-24	46.000	48.170	46.000	47.700	34.071	10,536,622
2025-07-23	45.010	47.100	44.900	46.050	32.893	8,046,935
2025-07-22	45.710	46.250	45.000	45.110	32.221	5,480,363
2025-07-21	46.750	47.470	45.130	45.450	32.464	9,020,642
2025-07-18	47.060	48.200	46.570	47.300	33.786	5,621,649
2025-07-17	46.370	47.360	45.950	47.290	33.779	6,192,594
2025-07-16	46.140	47.250	45.870	46.330	33.093	5,236,072
2025-07-15	46.520	47.000	45.790	46.140	32.957	5,147,909
2025-07-14	46.790	47.080	46.300	46.400	33.143	3,964,324
2025-07-11	47.030	47.450	46.600	46.800	33.429	4,951,171
2025-07-10	47.880	48.470	47.050	47.230	33.736	5,065,019
2025-07-09	48.660	48.970	47.820	47.900	34.214	6,246,014
2025-07-08	45.950	49.500	45.500	48.920	34.943	12,059,373
2025-07-07	45.650	46.600	45.450	45.900	32.786	5,274,913
2025-07-04	47.160	47.660	45.600	45.840	32.743	9,224,671
2025-07-03	48.000	50.950	47.100	47.310	33.793	16,276,177
2025-07-02	45.980	46.680	45.120	46.660	33.329	7,504,431
2025-07-01	46.400	46.810	45.400	45.980	32.843	4,704,274
2025-06-30	45.390	47.100	44.900	46.560	33.257	8,074,054
2025-06-27	44.580	46.090	44.460	44.960	32.114	7,590,674
2025-06-26	44.930	45.300	44.340	44.400	31.714	5,448,220
2025-06-25	44.140	45.130	43.880	45.050	32.179	6,535,659
2025-06-24	43.950	44.480	43.500	44.050	31.464	4,362,283
2025-06-23	41.600	43.980	41.600	43.830	31.307	6,451,146
2025-06-20	42.590	42.850	41.950	42.000	30.000	3,073,536
2025-06-19	42.390	43.090	42.030	42.590	30.421	4,642,622
2025-06-18	42.960	43.400	42.400	42.600	30.429	4,606,887
2025-06-17	43.700	43.860	42.010	43.080	30.771	6,642,979
2025-06-16	43.650	44.430	43.080	43.860	31.329	5,048,919
2025-06-13	43.090	43.830	42.860	43.330	30.950	4,698,689
2025-06-12	43.890	44.470	43.110	43.130	30.807	5,438,458
2025-06-11	44.180	44.490	43.650	44.010	31.436	4,737,297
2025-06-10	45.860	46.300	43.970	44.170	31.550	7,621,339
2025-06-09	45.680	46.530	45.590	45.800	32.714	4,886,568
2025-06-06	46.140	46.780	45.250	45.460	32.471	4,386,076
2025-06-05	45.290	46.610	45.070	46.100	32.929	5,715,920
2025-06-04	45.700	46.490	45.380	45.460	32.471	4,359,443
2025-06-03	45.100	46.920	45.000	45.690	32.636	6,240,950
2025-05-30	46.200	46.200	45.300	45.380	32.414	4,310,969
2025-05-29	44.550	46.360	44.510	46.150	32.964	6,292,853
2025-05-28	44.600	45.490	44.510	44.710	31.936	5,865,535
2025-05-27	43.650	45.000	42.900	44.910	32.079	6,746,313
2025-05-26	43.500	44.120	43.020	43.780	31.271	4,511,613
2025-05-23	44.120	44.760	43.460	43.500	31.071	6,864,566
2025-05-22	45.230	46.250	44.370	44.530	31.807	7,381,697
2025-05-21	45.000	45.650	44.740	44.830	32.021	4,932,943
2025-05-20	46.000	46.290	44.860	45.150	32.250	7,789,131
2025-05-19	45.800	46.420	45.360	46.280	33.057	6,369,266
2025-05-16	46.350	46.700	45.730	45.790	32.707	6,689,103
2025-05-15	47.050	47.410	46.000	46.080	32.914	6,839,417
2025-05-14	48.000	48.220	46.400	46.830	33.450	8,977,235
2025-05-13	49.380	49.380	47.360	47.580	33.986	10,906,366
2025-05-12	47.300	51.440	47.030	49.400	35.286	14,651,210
2025-05-09	48.850	49.280	46.760	48.050	34.321	11,530,411
2025-05-08	47.460	48.860	47.210	48.020	34.300	8,912,416
2025-05-07	48.000	49.190	46.600	47.460	33.900	13,922,753
2025-05-06	44.820	47.810	44.580	47.710	34.079	13,716,026
2025-04-30	42.670	45.000	42.330	44.610	31.864	9,277,116
2025-04-29	41.700	43.080	41.310	42.670	30.479	5,883,536

← NewerPage 6 of 20 · 1,145 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-16	0.1700 CNY
2023-06-01	0.4200 CNY
2022-05-20	0.2770 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.